Indicators

Barnes Group (NY: B )

40.86 +0.79 (+1.97%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	22.98	23.34	22.92	23.08	378,238	+0.10(+0.42%)
Feb 27, 2013	22.80	23.16	22.75	22.99	655,095	+0.17(+0.76%)
Feb 26, 2013	22.49	23.16	22.31	22.82	1,049,708	+0.26(+1.15%)
Feb 25, 2013	24.35	24.56	22.56	22.56	1,124,479	-1.73(-7.12%)
Feb 22, 2013	25.16	25.16	21.93	24.28	1,573,315	+3.14(+14.83%)
Feb 21, 2013	21.10	21.26	20.99	21.15	264,435	-0.02(-0.08%)
Feb 20, 2013	21.60	21.64	21.16	21.16	261,120	-0.44(-2.04%)
Feb 19, 2013	21.34	21.67	21.30	21.60	178,279	+0.24(+1.13%)
Feb 15, 2013	21.73	21.82	21.34	21.36	213,252	-0.28(-1.28%)
Feb 14, 2013	20.64	21.67	20.56	21.64	295,736	+0.20(+0.93%)
Feb 13, 2013	20.88	21.44	20.87	21.44	303,729	+0.49(+2.35%)
Feb 12, 2013	20.82	20.99	20.77	20.95	440,359	+0.09(+0.41%)
Feb 11, 2013	20.89	20.90	20.74	20.86	115,904	-0.06(-0.29%)
Feb 08, 2013	20.87	20.99	20.81	20.92	164,312	-0.02(-0.08%)
Feb 07, 2013	20.90	20.94	20.70	20.94	186,429	+0.03(+0.17%)
Feb 06, 2013	20.69	20.90	20.69	20.90	211,804	+0.15(+0.71%)
Feb 04, 2013	20.76	20.96	20.68	20.76	271,350	-0.19(-0.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.